Uniphar (CDI) (UPR) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Uniphar (CDI)

Date Open High Low Close* Volume
16/12/2022 272.50p 272.50p 255.00p 262.50p 121507
15/12/2022 277.50p 285.00p 270.50p 277.50p 21665
14/12/2022 285.00p 285.00p 270.90p 277.50p 19610
13/12/2022 285.00p 285.00p 285.00p 285.00p 2275
12/12/2022 285.00p 286.00p 285.00p 285.00p 2125
09/12/2022 285.00p 285.00p 281.00p 285.00p 9506
08/12/2022 285.00p 285.50p 285.00p 285.00p 35902
07/12/2022 285.00p 287.40p 280.60p 285.00p 6962
06/12/2022 302.00p 307.00p 285.00p 285.00p 4297
05/12/2022 302.00p 309.00p 298.00p 302.00p 528
02/12/2022 302.00p 308.16p 298.00p 302.00p 44
01/12/2022 300.50p 315.00p 300.50p 302.00p 34408
30/11/2022 297.50p 306.00p 297.50p 300.50p 8729
29/11/2022 297.50p 304.10p 297.50p 297.50p 25017
28/11/2022 297.50p 304.10p 297.00p 297.50p 51324
25/11/2022 297.50p 304.10p 297.50p 297.50p 12
24/11/2022 297.50p 298.50p 297.50p 297.50p 0
23/11/2022 297.50p 304.10p 297.50p 297.50p 7
22/11/2022 285.50p 300.00p 285.50p 297.50p 12401
21/11/2022 288.00p 288.00p 280.50p 280.50p 402
18/11/2022 288.00p 298.56p 284.66p 288.00p 4841
17/11/2022 288.00p 297.00p 282.00p 288.00p 7407
16/11/2022 290.00p 290.00p 284.00p 288.00p 0
15/11/2022 290.00p 300.00p 290.00p 290.00p 2000
14/11/2022 290.00p 298.80p 285.00p 290.00p 13403
11/11/2022 290.00p 300.00p 290.00p 290.00p 3245
10/11/2022 285.50p 293.86p 278.00p 290.00p 11859
09/11/2022 285.50p 294.00p 285.50p 285.50p 32
08/11/2022 285.50p 288.00p 279.80p 285.50p 11723
07/11/2022 287.50p 288.00p 281.00p 285.50p 11233
04/11/2022 290.00p 292.00p 280.90p 287.50p 16287
03/11/2022 295.00p 295.00p 280.00p 290.00p 10500
02/11/2022 295.00p 302.50p 295.00p 295.00p 0
01/11/2022 288.25p 303.80p 286.20p 295.00p 71263
31/10/2022 285.00p 290.61p 285.00p 288.25p 25001
28/10/2022 285.00p 289.50p 285.00p 285.00p 20002
27/10/2022 273.00p 286.00p 266.00p 285.00p 24680
26/10/2022 271.50p 277.00p 271.50p 273.00p 2977
25/10/2022 270.00p 274.90p 265.00p 271.50p 5979
24/10/2022 270.00p 274.40p 265.66p 270.00p 351
21/10/2022 270.00p 272.20p 270.00p 270.00p 33363
20/10/2022 270.00p 272.30p 270.00p 270.00p 1795
19/10/2022 270.00p 274.00p 267.84p 270.00p 35952
18/10/2022 258.50p 275.00p 258.50p 275.00p 1263
17/10/2022 263.50p 267.00p 252.43p 258.50p 5004
14/10/2022 253.50p 267.00p 253.50p 263.50p 22262
13/10/2022 263.50p 263.50p 244.92p 253.50p 55909
12/10/2022 264.50p 265.88p 261.00p 263.50p 2527
11/10/2022 270.00p 273.00p 264.50p 264.50p 2004
10/10/2022 275.00p 275.00p 269.00p 270.00p 2934
07/10/2022 278.00p 279.00p 275.00p 275.00p 892
06/10/2022 280.50p 285.00p 278.00p 278.00p 10001
05/10/2022 282.50p 282.50p 275.90p 280.50p 757
04/10/2022 276.00p 290.00p 276.00p 290.00p 26356
03/10/2022 276.00p 276.00p 276.00p 276.00p 0
30/09/2022 276.00p 280.00p 270.50p 276.00p 18309
29/09/2022 277.50p 285.00p 270.00p 276.00p 3016
28/09/2022 280.00p 280.00p 270.00p 277.50p 14621
27/09/2022 285.00p 285.00p 278.00p 280.00p 5414
26/09/2022 293.50p 293.50p 272.85p 290.00p 27049
23/09/2022 291.00p 293.50p 288.00p 293.50p 9704
22/09/2022 295.00p 295.00p 290.00p 291.00p 11300
21/09/2022 295.00p 295.00p 293.46p 295.00p 50000
20/09/2022 295.00p 299.00p 294.92p 295.00p 30503
19/09/2022 295.00p 295.00p 295.00p 295.00p 0
16/09/2022 295.00p 295.00p 295.00p 295.00p 0
15/09/2022 295.00p 297.00p 295.00p 295.00p 3392
14/09/2022 295.00p 295.00p 291.55p 295.00p 2500
13/09/2022 295.00p 295.00p 295.00p 295.00p 0
12/09/2022 291.00p 300.00p 291.00p 295.00p 5077
09/09/2022 290.00p 298.00p 290.00p 290.00p 16027
08/09/2022 290.00p 292.60p 281.20p 290.00p 16890
07/09/2022 290.00p 294.00p 280.00p 290.00p 6940
06/09/2022 287.50p 292.00p 287.50p 290.00p 11860
05/09/2022 288.00p 288.00p 281.85p 287.50p 11000
02/09/2022 292.50p 292.50p 288.00p 288.00p 3637
01/09/2022 293.00p 293.00p 285.00p 292.50p 34412
31/08/2022 293.00p 296.40p 293.00p 293.00p 2200
30/08/2022 295.50p 302.55p 286.00p 293.00p 9894
29/08/2022 297.50p 297.50p 289.00p 297.50p 89001
26/08/2022 297.50p 297.50p 289.00p 297.50p 89001
25/08/2022 295.00p 300.00p 290.00p 297.50p 5368
24/08/2022 300.00p 300.00p 290.00p 295.00p 15070
23/08/2022 302.50p 304.00p 300.00p 300.00p 3920
22/08/2022 302.50p 310.00p 301.00p 302.50p 17319
19/08/2022 292.50p 310.00p 290.79p 302.50p 15270
18/08/2022 292.50p 295.00p 292.50p 292.50p 5841
17/08/2022 292.50p 295.00p 292.50p 292.50p 2796
16/08/2022 292.50p 295.00p 292.50p 292.50p 6385
15/08/2022 292.50p 295.00p 292.50p 292.50p 15
12/08/2022 292.50p 292.50p 292.50p 292.50p 0
11/08/2022 287.50p 295.00p 287.50p 292.50p 7995
10/08/2022 287.50p 289.55p 280.60p 287.50p 2503
09/08/2022 285.00p 289.60p 285.00p 287.50p 2958
08/08/2022 287.50p 290.00p 280.00p 285.00p 5500
05/08/2022 285.00p 290.00p 285.00p 287.50p 9822
04/08/2022 282.50p 290.00p 282.50p 285.00p 10704
03/08/2022 277.50p 287.50p 270.50p 282.50p 3396
02/08/2022 273.00p 279.00p 265.90p 277.50p 12238
01/08/2022 272.50p 280.00p 272.50p 277.00p 8408
29/07/2022 274.00p 277.00p 273.00p 273.00p 30
28/07/2022 295.00p 300.00p 268.72p 274.00p 19966
27/07/2022 302.50p 305.00p 289.00p 295.00p 42847
26/07/2022 317.50p 325.00p 302.50p 302.50p 82501
25/07/2022 308.50p 317.50p 305.00p 317.50p 8500
22/07/2022 308.50p 312.40p 308.00p 308.50p 9557
21/07/2022 300.00p 312.40p 300.00p 308.50p 37672
20/07/2022 290.00p 305.00p 290.00p 300.00p 18016
19/07/2022 287.50p 296.00p 287.22p 296.00p 16500
18/07/2022 287.50p 295.00p 280.00p 287.50p 19000
15/07/2022 275.00p 275.00p 275.00p 275.00p 71
14/07/2022 272.50p 280.00p 272.50p 275.00p 186
13/07/2022 273.00p 280.00p 272.50p 272.50p 5208
12/07/2022 271.50p 279.38p 271.50p 272.50p 5
11/07/2022 264.00p 278.00p 264.00p 272.50p 4468
08/07/2022 254.00p 264.00p 254.00p 264.00p 0
07/07/2022 255.00p 258.00p 254.22p 255.00p 514
06/07/2022 253.00p 255.00p 252.15p 255.00p 1665
05/07/2022 253.00p 255.00p 252.15p 253.00p 33262
04/07/2022 253.00p 255.00p 253.00p 253.00p 2
01/07/2022 253.00p 255.00p 251.00p 253.00p 9131
30/06/2022 256.00p 256.00p 252.00p 253.00p 53770
29/06/2022 270.00p 275.00p 253.00p 256.00p 7534
28/06/2022 270.00p 278.00p 268.22p 270.00p 17033
27/06/2022 265.00p 276.88p 261.20p 270.00p 7865
24/06/2022 265.00p 269.22p 260.00p 265.00p 10265
23/06/2022 265.00p 265.00p 265.00p 265.00p 0
22/06/2022 267.50p 267.50p 260.00p 265.00p 56667
21/06/2022 262.50p 275.00p 262.50p 267.50p 7748
20/06/2022 262.50p 262.50p 255.00p 262.50p 9316
17/06/2022 272.50p 275.00p 255.00p 262.50p 8270
16/06/2022 287.50p 290.00p 275.00p 275.00p 72984
15/06/2022 287.50p 295.00p 287.50p 287.50p 337
14/06/2022 297.50p 297.50p 287.50p 287.50p 5194
13/06/2022 302.50p 302.50p 297.40p 297.50p 119
10/06/2022 302.50p 304.98p 297.40p 302.50p 7694
09/06/2022 302.50p 310.00p 302.50p 302.50p 4169
08/06/2022 302.50p 302.50p 296.55p 302.50p 2261
07/06/2022 298.50p 310.00p 298.50p 302.50p 3879
06/06/2022 300.00p 302.00p 295.30p 298.50p 5292
03/06/2022 300.00p 303.30p 300.00p 300.00p 3270
02/06/2022 300.00p 303.30p 300.00p 300.00p 3270
01/06/2022 300.00p 303.30p 300.00p 300.00p 3270
31/05/2022 295.00p 305.00p 295.00p 300.00p 4450
30/05/2022 285.00p 293.92p 285.00p 292.50p 5000
27/05/2022 282.50p 286.00p 280.25p 285.00p 12196
26/05/2022 282.50p 282.50p 282.50p 282.50p 0
25/05/2022 285.00p 285.00p 282.50p 282.50p 0
24/05/2022 282.00p 288.41p 282.00p 285.00p 6428
23/05/2022 275.00p 286.00p 275.00p 282.00p 158157
20/05/2022 267.50p 273.31p 262.65p 270.00p 343
19/05/2022 272.50p 273.00p 260.00p 267.50p 36280
18/05/2022 271.50p 272.50p 265.00p 272.50p 3012
17/05/2022 272.50p 272.50p 265.00p 271.50p 14307
16/05/2022 272.50p 272.50p 267.43p 272.50p 2879
13/05/2022 270.00p 278.00p 268.54p 272.50p 49795
12/05/2022 307.00p 307.00p 265.68p 270.00p 87688
11/05/2022 318.50p 319.28p 305.00p 305.00p 9829
10/05/2022 315.75p 320.00p 315.75p 318.50p 4510
09/05/2022 321.00p 325.00p 317.41p 317.50p 5904
06/05/2022 325.50p 325.50p 316.00p 321.00p 23831
05/05/2022 325.50p 325.50p 321.00p 325.00p 4628
04/05/2022 326.50p 327.66p 320.00p 320.00p 16650
03/05/2022 337.50p 340.00p 326.50p 326.50p 563453
02/05/2022 345.00p 349.40p 330.00p 337.50p 420149
29/04/2022 345.00p 349.40p 330.00p 337.50p 420149
28/04/2022 330.00p 349.40p 330.00p 345.00p 261533
27/04/2022 328.50p 334.18p 328.50p 330.00p 26879
26/04/2022 326.50p 334.22p 326.50p 328.50p 51649
25/04/2022 326.50p 332.00p 325.22p 326.50p 125400
22/04/2022 325.50p 326.00p 320.70p 324.50p 121516
21/04/2022 328.50p 333.70p 325.25p 325.50p 158692
20/04/2022 326.50p 329.51p 322.00p 328.50p 1003
19/04/2022 326.50p 328.99p 326.50p 326.50p 1309
18/04/2022 326.50p 330.50p 325.00p 326.50p 0
15/04/2022 326.50p 330.50p 325.00p 326.50p 0
14/04/2022 326.50p 326.50p 326.50p 326.50p 0
13/04/2022 325.50p 330.00p 325.50p 326.50p 5263
12/04/2022 330.00p 338.00p 324.86p 338.00p 3836
11/04/2022 332.00p 339.40p 330.00p 330.00p 2213
08/04/2022 330.00p 335.00p 330.00p 331.50p 1363
07/04/2022 326.50p 334.25p 326.50p 330.00p 12273
06/04/2022 325.50p 330.00p 325.50p 326.50p 4533
05/04/2022 325.50p 329.00p 325.50p 325.50p 26841
04/04/2022 321.00p 326.00p 318.00p 325.50p 4195
01/04/2022 317.00p 321.00p 317.00p 321.00p 500
31/03/2022 313.00p 319.16p 306.00p 317.00p 4699
30/03/2022 311.00p 320.00p 311.00p 320.00p 17396
29/03/2022 311.00p 311.00p 309.00p 311.00p 35
28/03/2022 299.00p 316.00p 299.00p 311.00p 183772
25/03/2022 299.00p 304.50p 299.00p 299.00p 763
24/03/2022 308.00p 308.00p 300.00p 300.00p 7783
23/03/2022 310.00p 315.04p 308.00p 308.00p 31
22/03/2022 305.00p 310.00p 305.00p 310.00p 5501
21/03/2022 308.00p 309.55p 305.00p 305.00p 8073
18/03/2022 302.00p 310.00p 302.00p 308.00p 5642
17/03/2022 302.00p 310.00p 302.00p 302.00p 56762
16/03/2022 290.00p 306.00p 290.00p 302.00p 81526
15/03/2022 294.00p 298.00p 286.00p 290.00p 26060
14/03/2022 271.00p 299.00p 271.00p 294.00p 13376

*Close Price adjusted for both dividends and splits